Amerco Common Stockのデータ

Amerco Common Stockの基本情報

名前 Amerco Common Stock
ティッカー UHAL
国 United States
上場年 nan
セクター Consumer Services

Amerco Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 512.09 498.9 498.9 506.46 52100.0 506.46
2021-02-12 503.43 498.03 499.22 500.24 38800.0 500.24
2021-02-11 501.83 493.24 500.0 500.48 27700.0 500.48
2021-02-10 508.19 491.9 503.0 499.05 41400.0 499.05
2021-02-09 508.96 487.56 493.3 503.0 48700.0 503.0
2021-02-08 493.88 472.51 476.19 493.43 39200.0 493.43
2021-02-05 501.27 473.02 501.27 476.46 53000.0 476.46
2021-02-04 519.98 485.03 485.03 495.63 69800.0 495.63
2021-02-03 487.93 471.16 477.0 482.02 47800.0 482.02
2021-02-02 480.95 470.01 479.17 477.2 40100.0 477.2
2021-02-01 476.34 450.39 466.07 476.33 47200.0 476.33
2021-01-29 465.2 452.62 457.59 462.44 46000.0 462.44
2021-01-28 462.0 455.42 461.65 460.66 38500.0 460.66
2021-01-27 465.2 448.48 458.47 459.0 51300.0 459.0
2021-01-26 475.12 459.14 471.58 460.74 69000.0 460.74
2021-01-25 478.89 469.33 471.07 473.02 31100.0 473.02
2021-01-22 475.38 470.5 475.38 474.62 27100.0 474.62
2021-01-21 480.5 473.62 476.43 477.58 20800.0 477.58
2021-01-20 479.39 470.11 472.99 479.39 14200.0 479.39
2021-01-19 479.77 464.89 478.66 470.08 26500.0 470.08
2021-01-15 476.38 466.47 471.27 473.17 25200.0 473.17
2021-01-14 480.32 468.28 479.7 472.6 23400.0 472.6
2021-01-13 482.64 474.32 482.64 475.64 46600.0 475.64
2021-01-12 487.32 473.51 474.38 481.31 38900.0 481.31
2021-01-11 476.64 468.36 469.01 474.37 28200.0 474.37
2021-01-08 478.87 465.91 466.83 472.84 35200.0 472.84
2021-01-07 472.61 465.9 467.33 468.2 34500.0 468.2
2021-01-06 470.0 449.09 449.09 468.6 65700.0 468.6
2021-01-05 451.0 441.48 441.48 451.0 27700.0 451.0
2021-01-04 457.54 439.7 457.54 444.7 29900.0 444.7
2020-12-31 458.16 439.87 439.87 453.96 20600.0 453.96
2020-12-30 455.97 446.31 447.6 453.33 22000.0 453.33
2020-12-29 449.05 444.4 447.87 447.69 22000.0 447.69
2020-12-28 455.2 447.67 454.62 449.41 30000.0 449.41
2020-12-24 451.11 445.68 449.49 447.89 7400.0 447.89
2020-12-23 453.31 447.5 453.31 450.29 22500.0 450.29
2020-12-22 460.92 445.86 445.86 453.02 43600.0 453.02
2020-12-21 452.55 440.01 443.0 445.86 58200.0 445.86
2020-12-18 450.34 439.45 448.99 443.49 72300.0 443.49
2020-12-17 448.35 429.71 432.39 448.35 56500.0 446.35
2020-12-16 431.92 420.72 424.01 428.22 27800.0 426.31
2020-12-15 430.0 424.69 429.82 427.47 44300.0 425.56
2020-12-14 435.59 422.46 431.2 429.1 27500.0 427.19
2020-12-11 437.89 425.91 428.86 430.86 59800.0 428.94
2020-12-10 435.86 426.36 426.98 431.13 20500.0 429.21
2020-12-09 433.15 425.42 431.35 431.97 37500.0 430.04
2020-12-08 434.58 425.0 425.0 431.39 27000.0 429.47
2020-12-07 431.39 424.47 430.86 427.75 24000.0 425.84
2020-12-04 434.35 426.73 429.66 433.81 27400.0 431.87
2020-12-03 431.01 416.97 425.47 426.41 38800.0 424.51
2020-12-02 426.99 415.2 419.61 424.99 39400.0 423.09
2020-12-01 429.24 416.88 418.3 421.5 35900.0 419.62
2020-11-30 422.55 407.45 407.45 414.23 129600.0 412.38
2020-11-27 414.66 407.42 412.59 407.44 13900.0 405.62
2020-11-25 417.45 412.0 416.0 414.0 27600.0 412.15
2020-11-24 418.79 406.5 406.8 415.28 30300.0 413.43
2020-11-23 407.89 400.17 400.17 406.56 25600.0 404.75
2020-11-20 405.73 399.8 403.52 401.01 30500.0 399.22
2020-11-19 407.81 397.44 407.81 404.43 36700.0 402.63
2020-11-18 414.35 406.98 406.98 409.8 27100.0 407.97
2020-11-17 409.32 403.03 406.02 408.63 24700.0 406.81
2020-11-16 409.82 402.89 405.0 409.76 27600.0 407.93
2020-11-13 403.42 396.14 396.14 401.87 21700.0 400.08
2020-11-12 404.18 392.69 404.18 396.36 31800.0 394.59
2020-11-11 404.77 400.0 401.55 404.0 25600.0 402.2
2020-11-10 402.0 387.5 387.5 402.0 30000.0 400.21
2020-11-09 402.22 388.67 401.5 388.71 37100.0 386.98
2020-11-06 402.59 384.08 398.97 384.96 31200.0 383.24
2020-11-05 404.49 382.5 384.5 400.09 79500.0 398.31
2020-11-04 370.09 352.37 358.5 365.56 49700.0 363.93
2020-11-03 360.19 351.99 354.18 358.74 23500.0 357.14
2020-11-02 356.6 350.24 352.42 351.45 23100.0 349.88
2020-10-30 353.79 346.01 349.14 347.16 26500.0 345.61
2020-10-29 351.34 345.28 346.8 349.62 31000.0 348.06
2020-10-28 354.19 345.19 352.95 345.56 35400.0 344.02
2020-10-27 359.87 354.0 359.87 357.22 29000.0 355.63
2020-10-26 367.56 357.0 367.56 361.79 21000.0 360.18
2020-10-23 374.0 365.0 374.0 368.79 24400.0 367.14
2020-10-22 373.51 353.4 369.75 372.29 22800.0 370.63
2020-10-21 369.5 359.82 359.82 367.34 42500.0 365.7
2020-10-20 364.73 354.92 354.92 362.27 32200.0 360.65
2020-10-19 366.26 354.04 361.6 354.85 22600.0 353.27
2020-10-16 365.45 355.54 362.09 358.74 19200.0 357.14
2020-10-15 361.7 355.0 360.7 360.38 26400.0 358.77
2020-10-14 364.57 358.15 359.21 361.05 31800.0 359.44
2020-10-13 362.71 356.42 361.8 358.26 30100.0 356.66
2020-10-12 363.39 360.59 362.46 361.87 14700.0 360.26
2020-10-09 365.11 358.57 363.29 360.16 35200.0 358.55
2020-10-08 365.27 360.0 364.02 362.13 41500.0 360.51
2020-10-07 373.0 362.75 362.75 363.9 47200.0 362.28
2020-10-06 368.1 355.02 361.71 363.65 31800.0 362.03
2020-10-05 368.75 359.75 362.09 361.62 32100.0 360.01
2020-10-02 362.45 349.99 349.99 361.95 33900.0 360.34
2020-10-01 358.64 352.88 356.14 355.33 34200.0 353.74
2020-09-30 364.26 350.32 353.98 355.98 35900.0 354.39
2020-09-29 361.56 351.66 358.0 351.98 29300.0 350.41
2020-09-28 364.33 354.53 356.12 356.98 35100.0 355.39
2020-09-25 358.78 353.25 355.5 354.43 70700.0 352.85
2020-09-24 362.51 349.69 355.9 356.99 60100.0 355.4
2020-09-23 369.75 355.61 366.0 357.68 47400.0 356.08
2020-09-22 369.4 363.7 366.8 366.1 28500.0 364.47
2020-09-21 371.96 359.4 371.96 364.79 51200.0 363.16
2020-09-18 381.13 371.1 379.35 377.1 54700.0 375.42
2020-09-17 381.99 374.06 374.06 376.84 35000.0 375.16
2020-09-16 381.01 374.0 379.8 377.92 34400.0 376.23
2020-09-15 378.51 373.3 373.3 378.3 25500.0 376.61
2020-09-14 375.11 371.85 372.0 373.74 31600.0 372.07
2020-09-11 377.51 368.52 376.8 370.51 34900.0 368.86
2020-09-10 379.22 366.69 378.2 372.51 106800.0 370.85
2020-09-09 379.6 362.6 362.6 377.62 63400.0 375.94
2020-09-08 368.75 359.82 362.7 363.34 37000.0 361.72
2020-09-04 370.47 360.41 370.47 363.05 31500.0 361.43
2020-09-03 380.95 367.37 378.39 368.1 50500.0 366.46
2020-09-02 378.21 366.36 366.59 376.1 52200.0 373.92
2020-09-01 368.64 357.0 357.7 366.35 47900.0 364.23
2020-08-31 361.78 352.93 359.28 354.89 81700.0 352.84
2020-08-28 358.87 353.22 355.1 357.44 27500.0 355.37
2020-08-27 356.41 352.0 353.19 354.48 28800.0 352.43
2020-08-26 355.37 349.89 352.04 350.64 34900.0 348.61
2020-08-25 357.0 350.87 356.29 353.39 42000.0 351.35
2020-08-24 355.78 350.62 352.8 355.11 44700.0 353.06
2020-08-21 353.89 349.58 353.89 350.18 41100.0 348.15
2020-08-20 354.43 349.0 349.0 353.88 66300.0 351.83
2020-08-19 352.0 346.76 346.76 349.66 55800.0 347.64
2020-08-18 351.0 347.44 349.47 347.8 46100.0 345.79
2020-08-17 355.0 350.0 352.0 350.34 39600.0 348.31
2020-08-14 354.89 347.03 351.3 350.7 37200.0 348.67
2020-08-13 358.2 350.08 357.19 351.4 22200.0 349.37
2020-08-12 365.18 358.01 363.95 358.67 36400.0 356.6
2020-08-11 361.81 355.1 356.41 356.25 35000.0 354.19
2020-08-10 354.48 347.19 348.97 352.87 33600.0 350.83
2020-08-07 347.15 340.9 341.9 346.2 48500.0 344.2
2020-08-06 344.33 331.07 341.58 342.18 72900.0 340.2
2020-08-05 339.0 321.0 325.81 334.58 84800.0 332.64
2020-08-04 323.86 322.54 323.57 323.61 58500.0 321.74
2020-08-03 327.33 318.2 320.62 323.57 52500.0 321.7
2020-07-31 322.5 311.76 322.5 317.73 32200.0 315.89
2020-07-30 323.99 314.85 319.67 320.64 32800.0 318.79
2020-07-29 322.77 315.02 320.53 320.81 39500.0 318.95
2020-07-28 317.78 313.66 316.43 317.53 41700.0 315.69
2020-07-27 319.47 311.71 316.51 315.45 24200.0 313.63
2020-07-24 320.4 315.0 317.59 316.47 39800.0 314.64
2020-07-23 323.8 312.74 314.15 319.87 38400.0 318.02
2020-07-22 317.05 309.63 309.63 314.71 25000.0 312.89
2020-07-21 326.55 311.16 313.49 311.93 34500.0 310.13
2020-07-20 315.64 309.16 312.16 311.7 29800.0 309.9
2020-07-17 317.25 311.5 312.61 314.6 31200.0 312.78
2020-07-16 314.02 307.41 307.41 312.15 30700.0 310.34
2020-07-15 313.49 305.0 306.6 309.63 31200.0 307.84
2020-07-14 305.2 293.01 293.01 303.41 53600.0 301.65
2020-07-13 301.13 291.2 295.01 295.2 22700.0 293.49
2020-07-10 294.77 289.95 290.68 293.57 21200.0 291.87
2020-07-09 296.81 290.42 296.81 291.54 26700.0 289.85
2020-07-08 300.58 291.7 293.02 299.02 50000.0 297.29
2020-07-07 303.78 291.56 301.0 293.01 47400.0 291.32
2020-07-06 314.58 299.68 304.09 305.42 70800.0 303.65
2020-07-02 302.75 296.46 301.92 300.3 42500.0 298.56
2020-07-01 304.85 280.01 302.24 295.89 68800.0 294.18
2020-06-30 303.64 298.9 299.19 302.19 34400.0 300.44
2020-06-29 302.59 296.35 298.97 301.85 28300.0 300.1
2020-06-26 296.19 289.01 291.61 295.44 80800.0 293.73
2020-06-25 294.34 287.63 294.34 291.9 31700.0 290.21
2020-06-24 303.48 291.6 303.48 294.34 36600.0 292.64
2020-06-23 310.73 303.59 307.93 304.5 35700.0 302.74
2020-06-22 309.53 303.15 309.53 303.57 38300.0 301.81
2020-06-19 313.68 302.05 313.68 309.98 57800.0 308.19
2020-06-18 316.14 308.51 314.36 311.72 45900.0 309.92
2020-06-17 321.97 314.9 314.9 315.74 66900.0 313.91
2020-06-16 318.0 312.75 317.31 313.13 94300.0 311.32
2020-06-15 312.99 306.4 308.9 310.55 100800.0 308.75
2020-06-12 319.7 308.56 316.51 314.89 50600.0 313.07
2020-06-11 319.68 310.0 315.91 310.16 46300.0 308.37
2020-06-10 341.75 327.17 341.75 327.25 46100.0 325.36
2020-06-09 342.46 330.9 336.6 340.13 59400.0 338.16
2020-06-08 347.56 335.11 347.56 339.38 91000.0 337.42
2020-06-05 348.04 338.6 338.7 347.06 53200.0 345.05
2020-06-04 331.72 318.31 318.31 329.92 69400.0 328.01
2020-06-03 330.19 315.92 325.39 318.63 106100.0 316.79
2020-06-02 329.79 320.86 328.88 323.21 77400.0 321.34
2020-06-01 328.23 322.08 323.74 323.68 80600.0 321.81
2020-05-29 327.14 319.79 326.73 322.5 124200.0 320.63
2020-05-28 351.11 328.81 335.0 330.53 118400.0 328.62
2020-05-27 329.35 321.39 322.9 328.98 97400.0 327.08
2020-05-26 326.61 313.5 314.75 317.15 63200.0 315.32
2020-05-22 311.11 301.97 304.0 307.15 57000.0 305.37
2020-05-21 303.61 296.58 300.71 302.82 60600.0 301.07
2020-05-20 300.55 297.27 298.6 299.68 59100.0 297.95
2020-05-19 301.61 293.74 297.2 294.8 62000.0 293.09
2020-05-18 303.14 293.89 293.89 298.28 55400.0 296.55
2020-05-15 296.78 286.25 290.01 289.62 57700.0 287.94
2020-05-14 292.7 277.21 283.6 290.23 38500.0 288.55
2020-05-13 294.4 280.65 288.94 285.73 53400.0 284.08
2020-05-12 299.72 291.0 293.23 293.3 59700.0 291.6
2020-05-11 301.89 293.86 296.13 294.67 62100.0 292.97
2020-05-08 301.8 287.5 287.5 301.29 51700.0 299.55
2020-05-07 287.3 280.6 282.0 283.68 58900.0 282.04
2020-05-06 283.34 273.76 276.27 280.03 68300.0 278.41
2020-05-05 285.71 275.67 275.67 279.14 63400.0 277.53
2020-05-04 277.56 270.05 270.05 276.17 62600.0 274.57
2020-05-01 275.17 265.1 275.17 270.5 47300.0 268.94
2020-04-30 284.55 277.5 284.09 280.13 48800.0 278.51
2020-04-29 294.81 284.24 285.9 285.84 65800.0 284.19
2020-04-28 287.72 277.14 279.15 277.92 69900.0 276.31
2020-04-27 277.92 254.21 254.21 275.23 82600.0 273.64
2020-04-24 262.37 250.05 257.45 252.54 74000.0 251.08
2020-04-23 263.61 254.73 261.31 256.99 55500.0 255.5
2020-04-22 263.92 252.0 261.59 254.64 47300.0 253.17
2020-04-21 263.9 251.92 255.81 259.17 55400.0 257.67
2020-04-20 272.68 258.08 272.68 260.3 60400.0 258.79
2020-04-17 280.71 271.17 275.53 275.25 78800.0 273.66
2020-04-16 270.71 251.78 261.99 267.9 68200.0 266.35
2020-04-15 265.37 249.45 258.0 262.09 79800.0 260.57
2020-04-14 280.15 256.52 269.9 260.07 58000.0 258.57
2020-04-13 278.19 265.0 278.19 267.33 36600.0 265.78
2020-04-09 279.01 264.98 264.98 277.84 55400.0 276.23
2020-04-08 267.89 260.04 267.85 261.94 53300.0 260.42
2020-04-07 277.48 261.93 266.1 263.98 69500.0 262.45
2020-04-06 268.03 253.28 259.71 262.14 88500.0 260.62
2020-04-03 263.3 250.5 261.87 250.97 56200.0 249.52
2020-04-02 273.56 258.59 267.1 263.3 68400.0 261.78
2020-04-01 282.99 267.05 281.79 270.0 53600.0 268.44
2020-03-31 299.28 285.54 294.98 290.55 80100.0 288.87
2020-03-30 297.37 286.26 289.65 295.98 48400.0 294.27
2020-03-27 292.45 272.02 272.02 288.24 34300.0 286.57
2020-03-26 289.54 271.01 282.1 283.0 82900.0 281.36
2020-03-25 286.52 264.71 277.82 282.68 65400.0 281.04
2020-03-24 276.88 257.29 257.29 274.62 90100.0 273.03
2020-03-23 246.91 222.34 242.17 246.0 91100.0 244.58
2020-03-20 286.1 240.0 279.38 241.61 103200.0 240.21
2020-03-19 280.35 255.04 274.73 277.77 83800.0 276.16
2020-03-18 278.13 235.15 268.33 275.89 117400.0 274.29
2020-03-17 285.8 272.36 280.0 283.91 108100.0 282.27
2020-03-16 302.8 274.14 292.37 274.48 132300.0 272.89
2020-03-13 307.75 273.56 277.45 307.75 88400.0 305.97
2020-03-12 283.08 260.29 283.08 267.09 140000.0 265.55
2020-03-11 316.8 297.12 310.35 297.2 90700.0 295.48
2020-03-10 318.93 308.3 317.0 316.51 64400.0 314.68
2020-03-09 317.89 305.63 308.17 310.58 44700.0 308.78
2020-03-06 326.0 312.91 312.91 324.23 58400.0 322.35
2020-03-05 331.63 318.11 328.57 321.91 57500.0 320.05
2020-03-04 338.74 325.2 331.7 335.31 47800.0 333.37
2020-03-03 336.44 327.07 335.54 328.01 43800.0 326.11
2020-03-02 337.9 325.25 328.8 335.03 83500.0 333.09
2020-02-28 328.57 295.82 295.82 322.51 173100.0 320.64
2020-02-27 329.9 299.99 329.67 300.24 208900.0 298.5
2020-02-26 341.53 332.5 339.8 332.62 49900.0 330.7
2020-02-25 346.89 337.87 345.39 338.43 63800.0 336.47
2020-02-24 344.77 339.47 340.0 343.46 45800.0 341.47
2020-02-21 344.43 340.08 341.01 342.76 36300.0 340.78
2020-02-20 347.61 341.09 345.0 343.02 37100.0 341.04
2020-02-19 349.25 345.24 348.52 345.24 21000.0 343.24
2020-02-18 348.43 343.4 347.0 347.9 33200.0 345.89